| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | CNY | 13.14 | 13.23 | 13.12 | 13.12 | 13.12 | -0.04 (-0.30%) | 595,005 |
| 30 May 2014 | CNY | 13.08 | 13.23 | 13.08 | 13.16 | 13.16 | +0.08 (+0.61%) | 726,207 |
| 29 May 2014 | CNY | 13.33 | 13.38 | 13.02 | 13.08 | 13.08 | -0.26 (-1.95%) | 1,182,492 |
| 28 May 2014 | CNY | 13.2 | 13.35 | 13.19 | 13.34 | 13.34 | +0.1 (+0.76%) | 922,951 |
| 27 May 2014 | CNY | 13.3 | 13.34 | 13.21 | 13.24 | 13.24 | -0.06 (-0.45%) | 660,769 |
| 26 May 2014 | CNY | 13.24 | 13.34 | 13.24 | 13.3 | 13.3 | +0.06 (+0.45%) | 1,135,529 |
| 23 May 2014 | CNY | 13.17 | 13.25 | 13.11 | 13.24 | 13.24 | +0.09 (+0.68%) | 731,736 |
| 22 May 2014 | CNY | 13.22 | 13.32 | 13.15 | 13.15 | 13.15 | -0.07 (-0.53%) | 1,062,968 |
| 21 May 2014 | CNY | 13.11 | 13.23 | 13.06 | 13.22 | 13.22 | +0.08 (+0.61%) | 636,162 |
| 20 May 2014 | CNY | 13.29 | 13.35 | 13.1 | 13.14 | 13.14 | -0.11 (-0.83%) | 878,352 |
| 19 May 2014 | CNY | 13.17 | 13.3 | 13.1 | 13.25 | 13.25 | +0.08 (+0.61%) | 814,112 |
| 16 May 2014 | CNY | 13.18 | 13.2 | 13.03 | 13.17 | 13.17 | -0.01 (-0.08%) | 1,029,453 |
| 15 May 2014 | CNY | 13.38 | 13.38 | 13.1 | 13.18 | 13.18 | -0.2 (-1.49%) | 2,003,424 |
| 14 May 2014 | CNY | 13.52 | 13.52 | 13.38 | 13.38 | 13.38 | -0.16 (-1.18%) | 1,163,417 |
| 13 May 2014 | CNY | 13.61 | 13.63 | 13.36 | 13.54 | 13.54 | -0.04 (-0.29%) | 1,563,296 |
| 12 May 2014 | CNY | 13.55 | 13.65 | 13.31 | 13.58 | 13.58 | +0.05 (+0.37%) | 2,310,645 |
| 9 May 2014 | CNY | 13.84 | 13.84 | 13.25 | 13.53 | 13.53 | -0.26 (-1.89%) | 2,244,066 |
| 8 May 2014 | CNY | 13.71 | 13.91 | 13.62 | 13.79 | 13.79 | +0.07 (+0.51%) | 1,296,082 |
| 7 May 2014 | CNY | 13.94 | 13.95 | 13.61 | 13.72 | 13.72 | -0.2 (-1.44%) | 1,477,604 |
| 6 May 2014 | CNY | 13.7 | 13.96 | 13.61 | 13.92 | 13.92 | +0.23 (+1.68%) | 2,530,803 |
| 5 May 2014 | CNY | 13.47 | 13.72 | 13.38 | 13.69 | 13.69 | +0.1 (+0.74%) | 1,604,245 |
| 30 Apr 2014 | CNY | 13.62 | 13.68 | 13.37 | 13.59 | 13.59 | -0.58 (-4.09%) | 2,172,079 |
| 29 Apr 2014 | CNY | 13.29 | 14.28 | 13.27 | 14.17 | 14.17 | +0.9 (+6.78%) | 3,556,185 |
| 28 Apr 2014 | CNY | 13.33 | 13.45 | 13.21 | 13.27 | 13.27 | -0.13 (-0.97%) | 902,372 |
| 25 Apr 2014 | CNY | 13.58 | 13.7 | 13.3 | 13.4 | 13.4 | -0.18 (-1.33%) | 1,516,918 |
| 24 Apr 2014 | CNY | 13.86 | 13.91 | 13.55 | 13.58 | 13.58 | -0.27 (-1.95%) | 970,772 |
| 23 Apr 2014 | CNY | 13.65 | 13.92 | 13.6 | 13.85 | 13.85 | +0.28 (+2.06%) | 1,761,946 |
| 22 Apr 2014 | CNY | 13.71 | 13.82 | 13.44 | 13.57 | 13.57 | -0.21 (-1.52%) | 1,322,047 |
| 21 Apr 2014 | CNY | 13.74 | 13.92 | 13.67 | 13.78 | 13.78 | 0.0 (0.0%) | 1,317,420 |
| 18 Apr 2014 | CNY | 13.71 | 13.78 | 13.57 | 13.78 | 13.78 | +0.05 (+0.36%) | 689,335 |
